30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250305 | 190000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 24801 |
| 3 | 20250305 | 185900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20250305 | 185800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20250305 | 185700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20250305 | 185600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20250305 | 185500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20250305 | 185400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20250305 | 185300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20250305 | 185200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20250305 | 185100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20250305 | 185000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20250305 | 184900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20250305 | 184800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20250305 | 184700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20250305 | 184600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20250305 | 184500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20250305 | 184400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20250305 | 184300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20250305 | 184200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20250305 | 184100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20250305 | 184000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20250305 | 183900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20250305 | 183800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20250305 | 183700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20250305 | 183600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20250305 | 183500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20250305 | 183400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20250305 | 183300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20250305 | 183200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20250305 | 183100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20250305 | 183000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 24801 |
| 33 | 20250305 | 182900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20250305 | 182800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20250305 | 182700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20250305 | 182600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20250305 | 182500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20250305 | 182400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20250305 | 182300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20250305 | 182200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20250305 | 182100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20250305 | 182000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20250305 | 181900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20250305 | 181800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20250305 | 181700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20250305 | 181600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20250305 | 181500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20250305 | 181400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20250305 | 181300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20250305 | 181200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20250305 | 181100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20250305 | 181000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20250305 | 180900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20250305 | 180800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20250305 | 180700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20250305 | 180600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20250305 | 180500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20250305 | 180400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20250305 | 180300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20250305 | 180200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20250305 | 180100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20250305 | 180000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 24801 |
| 63 | 20250305 | 175900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20250305 | 175800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20250305 | 175700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20250305 | 175600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20250305 | 175500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20250305 | 175400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20250305 | 175300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20250305 | 175200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20250305 | 175100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20250305 | 175000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20250305 | 174900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20250305 | 174800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20250305 | 174700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20250305 | 174600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20250305 | 174500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20250305 | 174400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20250305 | 174300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20250305 | 174200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20250305 | 174100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20250305 | 174000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20250305 | 173900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20250305 | 173800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20250305 | 173700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20250305 | 173600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20250305 | 173500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20250305 | 173400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20250305 | 173300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20250305 | 173200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20250305 | 173100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20250305 | 173000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 24801 |
| 93 | 20250305 | 172900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20250305 | 172800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20250305 | 172700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20250305 | 172600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20250305 | 172500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20250305 | 172400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20250305 | 172300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20250305 | 172200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20250305 | 172100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20250305 | 172000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20250305 | 171900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20250305 | 171800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20250305 | 171700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20250305 | 171600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20250305 | 171500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20250305 | 171400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20250305 | 171300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20250305 | 171200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20250305 | 171100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20250305 | 171000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20250305 | 170900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20250305 | 170800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20250305 | 170700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20250305 | 170600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20250305 | 170500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20250305 | 170400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20250305 | 170300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20250305 | 170200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20250305 | 170100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20250305 | 170000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 24801 |
| 123 | 20250305 | 165900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20250305 | 165800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20250305 | 165700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20250305 | 165600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20250305 | 165500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20250305 | 165400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20250305 | 165300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20250305 | 165200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20250305 | 165100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20250305 | 165000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20250305 | 164900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20250305 | 164800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20250305 | 164700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20250305 | 164600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20250305 | 164500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20250305 | 164400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20250305 | 164300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20250305 | 164200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20250305 | 164100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20250305 | 164000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20250305 | 163900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20250305 | 163800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20250305 | 163700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20250305 | 163600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20250305 | 163500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20250305 | 163400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20250305 | 163300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20250305 | 163200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20250305 | 163100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20250305 | 163000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 24801 |
| 153 | 20250305 | 162900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20250305 | 162800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20250305 | 162700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20250305 | 162600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20250305 | 162500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20250305 | 162400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20250305 | 162300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20250305 | 162200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20250305 | 162100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20250305 | 162000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20250305 | 161900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20250305 | 161800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20250305 | 161700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20250305 | 161600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20250305 | 161500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20250305 | 161400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20250305 | 161300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20250305 | 161200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20250305 | 161100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20250305 | 161000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20250305 | 160900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20250305 | 160800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20250305 | 160700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20250305 | 160600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20250305 | 160500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20250305 | 160400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20250305 | 160300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20250305 | 160200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20250305 | 160100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20250305 | 160000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 24801 |
| 183 | 20250305 | 155900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20250305 | 155800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20250305 | 155700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20250305 | 155600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20250305 | 155500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20250305 | 155400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20250305 | 155300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20250305 | 155200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20250305 | 155100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20250305 | 155000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20250305 | 154900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20250305 | 154800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20250305 | 154700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20250305 | 154600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20250305 | 154500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20250305 | 154400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20250305 | 154300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20250305 | 154200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20250305 | 154100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20250305 | 154000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20250305 | 153900 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20250305 | 153800 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 205 | 20250305 | 153700 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20250305 | 153600 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20250305 | 153500 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20250305 | 153400 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20250305 | 153300 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20250305 | 153200 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20250305 | 153100 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20250305 | 153000 | 5391645450 | 3540 | 3540 | 3540 | 3540 | 49602 |
| 213 | 20250305 | 152900 | 5303849910 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20250305 | 152800 | 5303849910 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20250305 | 152700 | 5303849910 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20250305 | 152600 | 5303849910 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20250305 | 152500 | 5303849910 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20250305 | 152400 | 5303849910 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20250305 | 152300 | 5303849910 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20250305 | 152200 | 5303849910 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20250305 | 152100 | 5303849910 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20250305 | 152000 | 5303849910 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20250305 | 151900 | 5303849910 | 3540 | 3540 | 3540 | 3530 | 1026 |
| 224 | 20250305 | 151800 | 5300224325 | 3540 | 3540 | 3540 | 3535 | 199 |
| 225 | 20250305 | 151700 | 5299519885 | 3540 | 3535 | 3540 | 3530 | 5140 |
| 226 | 20250305 | 151600 | 5281342455 | 3535 | 3540 | 3545 | 3535 | 4943 |
| 227 | 20250305 | 151500 | 5263856730 | 3545 | 3540 | 3545 | 3540 | 3309 |
| 228 | 20250305 | 151400 | 5252142831 | 3540 | 3540 | 3545 | 3540 | 1426 |
| 229 | 20250305 | 151300 | 5247089986 | 3545 | 3540 | 3545 | 3540 | 1853 |
| 230 | 20250305 | 151200 | 5240527976 | 3540 | 3545 | 3545 | 3540 | 2269 |
| 231 | 20250305 | 151100 | 5232486686 | 3540 | 3540 | 3545 | 3540 | 1338 |
| 232 | 20250305 | 151000 | 5227750151 | 3540 | 3545 | 3545 | 3540 | 406 |
| 233 | 20250305 | 150900 | 5226312346 | 3545 | 3545 | 3545 | 3537 | 2311 |
| 234 | 20250305 | 150800 | 5218130515 | 3545 | 3537 | 3545 | 3535 | 4117 |
| 235 | 20250305 | 150700 | 5203556837 | 3537 | 3535 | 3540 | 3535 | 1958 |
| 236 | 20250305 | 150600 | 5196630233 | 3540 | 3540 | 3545 | 3535 | 1063 |
| 237 | 20250305 | 150500 | 5192867913 | 3540 | 3542 | 3542 | 3530 | 3269 |
| 238 | 20250305 | 150400 | 5181307312 | 3540 | 3542 | 3545 | 3540 | 4232 |
| 239 | 20250305 | 150300 | 5166326003 | 3545 | 3545 | 3545 | 3540 | 3783 |
| 240 | 20250305 | 150200 | 5152928528 | 3545 | 3545 | 3545 | 3545 | 24 |
| 241 | 20250305 | 150100 | 5152843448 | 3545 | 3545 | 3545 | 3540 | 200 |
| 242 | 20250305 | 150000 | 5152134948 | 3540 | 3540 | 3545 | 3540 | 4301 |
| 243 | 20250305 | 145900 | 5136889743 | 3540 | 3545 | 3545 | 3540 | 2606 |
| 244 | 20250305 | 145800 | 5127660348 | 3545 | 3545 | 3545 | 3540 | 437 |
| 245 | 20250305 | 145700 | 5126111208 | 3545 | 3545 | 3545 | 3540 | 1045 |
| 246 | 20250305 | 145600 | 5122411863 | 3545 | 3545 | 3545 | 3540 | 1443 |
| 247 | 20250305 | 145500 | 5117303628 | 3540 | 3550 | 3550 | 3540 | 1310 |
| 248 | 20250305 | 145400 | 5112654818 | 3550 | 3540 | 3550 | 3535 | 7622 |
| 249 | 20250305 | 145300 | 5085644693 | 3540 | 3550 | 3550 | 3540 | 8104 |
| 250 | 20250305 | 145200 | 5056956523 | 3540 | 3545 | 3550 | 3540 | 528 |
| 251 | 20250305 | 145100 | 5055084893 | 3545 | 3545 | 3545 | 3540 | 563 |
| 252 | 20250305 | 145000 | 5053089116 | 3545 | 3545 | 3550 | 3545 | 2763 |
| 253 | 20250305 | 144900 | 5043294006 | 3545 | 3542 | 3550 | 3535 | 7358 |
| 254 | 20250305 | 144800 | 5017222548 | 3542 | 3545 | 3545 | 3540 | 10 |
| 255 | 20250305 | 144700 | 5017187121 | 3540 | 3540 | 3545 | 3540 | 1591 |
| 256 | 20250305 | 144600 | 5011547951 | 3545 | 3545 | 3545 | 3535 | 1306 |
| 257 | 20250305 | 144500 | 5006925561 | 3540 | 3545 | 3545 | 3540 | 223 |
| 258 | 20250305 | 144400 | 5006136116 | 3545 | 3550 | 3550 | 3545 | 5379 |
| 259 | 20250305 | 144300 | 4987044614 | 3550 | 3550 | 3550 | 3550 | 1 |
| 260 | 20250305 | 144200 | 4987041064 | 3540 | 3550 | 3550 | 3540 | 407 |
| 261 | 20250305 | 144100 | 4985599264 | 3540 | 3535 | 3545 | 3530 | 3021 |
| 262 | 20250305 | 144000 | 4974900944 | 3550 | 3525 | 3550 | 3525 | 1010 |
| 263 | 20250305 | 143900 | 4971325619 | 3550 | 3535 | 3550 | 3525 | 7604 |
| 264 | 20250305 | 143800 | 4944394354 | 3545 | 3525 | 3545 | 3525 | 6252 |
| 265 | 20250305 | 143700 | 4922297569 | 3540 | 3540 | 3540 | 3540 | 201 |
| 266 | 20250305 | 143600 | 4921586029 | 3540 | 3530 | 3540 | 3525 | 1832 |
| 267 | 20250305 | 143500 | 4915119054 | 3540 | 3535 | 3540 | 3535 | 916 |
| 268 | 20250305 | 143400 | 4911879724 | 3535 | 3545 | 3545 | 3535 | 790 |
| 269 | 20250305 | 143300 | 4909087004 | 3535 | 3545 | 3545 | 3535 | 694 |
| 270 | 20250305 | 143200 | 4906630194 | 3545 | 3545 | 3545 | 3545 | 165 |
| 271 | 20250305 | 143100 | 4906045269 | 3540 | 3540 | 3550 | 3540 | 111 |
| 272 | 20250305 | 143000 | 4905651329 | 3550 | 3540 | 3550 | 3540 | 480 |
| 273 | 20250305 | 142900 | 4903949429 | 3540 | 3550 | 3550 | 3540 | 831 |
| 274 | 20250305 | 142800 | 4901004069 | 3550 | 3545 | 3550 | 3545 | 1237 |
| 275 | 20250305 | 142700 | 4896618899 | 3545 | 3550 | 3550 | 3545 | 25 |
| 276 | 20250305 | 142600 | 4896530249 | 3550 | 3555 | 3555 | 3550 | 2351 |
| 277 | 20250305 | 142500 | 4888182684 | 3555 | 3555 | 3555 | 3550 | 4746 |
| 278 | 20250305 | 142400 | 4871320699 | 3555 | 3550 | 3555 | 3545 | 952 |
| 279 | 20250305 | 142300 | 4867940874 | 3550 | 3555 | 3555 | 3550 | 2507 |
| 280 | 20250305 | 142200 | 4859037259 | 3555 | 3555 | 3555 | 3550 | 656 |
| 281 | 20250305 | 142100 | 4856706754 | 3555 | 3540 | 3555 | 3540 | 7078 |
| 282 | 20250305 | 142000 | 4831613689 | 3540 | 3540 | 3540 | 3535 | 459 |
| 283 | 20250305 | 141900 | 4829990800 | 3540 | 3540 | 3540 | 3540 | 1837 |
| 284 | 20250305 | 141800 | 4823487820 | 3540 | 3540 | 3545 | 3540 | 1298 |
| 285 | 20250305 | 141700 | 4818886620 | 3540 | 3545 | 3545 | 3540 | 187 |
| 286 | 20250305 | 141600 | 4818224220 | 3545 | 3545 | 3545 | 3525 | 2375 |
| 287 | 20250305 | 141500 | 4809835375 | 3545 | 3545 | 3545 | 3540 | 952 |
| 288 | 20250305 | 141400 | 4806460685 | 3545 | 3545 | 3545 | 3540 | 308 |
| 289 | 20250305 | 141300 | 4805368830 | 3545 | 3545 | 3545 | 3540 | 487 |
| 290 | 20250305 | 141200 | 4803642915 | 3545 | 3540 | 3545 | 3540 | 748 |
| 291 | 20250305 | 141100 | 4800994950 | 3540 | 3535 | 3540 | 3535 | 356 |
| 292 | 20250305 | 141000 | 4799735315 | 3535 | 3540 | 3540 | 3535 | 158 |
| 293 | 20250305 | 140900 | 4799176190 | 3540 | 3545 | 3545 | 3540 | 32 |
| 294 | 20250305 | 140800 | 4799062890 | 3545 | 3545 | 3545 | 3535 | 234 |
| 295 | 20250305 | 140700 | 4798235415 | 3545 | 3535 | 3545 | 3530 | 3638 |
| 296 | 20250305 | 140600 | 4785357843 | 3530 | 3540 | 3540 | 3525 | 1782 |
| 297 | 20250305 | 140500 | 4779066098 | 3540 | 3540 | 3540 | 3535 | 232 |
| 298 | 20250305 | 140400 | 4778244943 | 3540 | 3540 | 3540 | 3530 | 125 |
| 299 | 20250305 | 140300 | 4777803193 | 3530 | 3540 | 3540 | 3530 | 2535 |
| 300 | 20250305 | 140200 | 4768854593 | 3540 | 3540 | 3540 | 3530 | 26 |
| 301 | 20250305 | 140100 | 4768762743 | 3540 | 3535 | 3540 | 3530 | 4573 |
| 302 | 20250305 | 140000 | 4752597613 | 3535 | 3535 | 3537 | 3535 | 293 |
| 303 | 20250305 | 135900 | 4751561708 | 3535 | 3540 | 3540 | 3535 | 1864 |
| 304 | 20250305 | 135800 | 4744967879 | 3540 | 3542 | 3542 | 3540 | 5242 |
| 305 | 20250305 | 135700 | 4726408397 | 3545 | 3545 | 3545 | 3540 | 426 |
| 306 | 20250305 | 135600 | 4724898652 | 3545 | 3535 | 3545 | 3535 | 1209 |
| 307 | 20250305 | 135500 | 4720616887 | 3545 | 3550 | 3550 | 3535 | 4061 |
| 308 | 20250305 | 135400 | 4706226637 | 3550 | 3545 | 3550 | 3545 | 655 |
| 309 | 20250305 | 135300 | 4703904072 | 3545 | 3545 | 3545 | 3540 | 965 |
| 310 | 20250305 | 135200 | 4700485652 | 3545 | 3535 | 3545 | 3535 | 5649 |
| 311 | 20250305 | 135100 | 4680479837 | 3540 | 3540 | 3540 | 3530 | 600 |
| 312 | 20250305 | 135000 | 4678358822 | 3540 | 3540 | 3540 | 3540 | 644 |
| 313 | 20250305 | 134900 | 4676079062 | 3540 | 3535 | 3540 | 3535 | 103 |
| 314 | 20250305 | 134800 | 4675714942 | 3535 | 3535 | 3540 | 3530 | 583 |
| 315 | 20250305 | 134700 | 4673653322 | 3535 | 3535 | 3535 | 3530 | 461 |
| 316 | 20250305 | 134600 | 4672024732 | 3535 | 3535 | 3535 | 3520 | 156 |
| 317 | 20250305 | 134500 | 4671473817 | 3520 | 3535 | 3535 | 3520 | 7753 |
| 318 | 20250305 | 134400 | 4644120292 | 3535 | 3540 | 3540 | 3530 | 18 |
| 319 | 20250305 | 134300 | 4644056632 | 3515 | 3540 | 3545 | 3515 | 3160 |
| 320 | 20250305 | 134200 | 4632899092 | 3545 | 3540 | 3545 | 3540 | 218 |
| 321 | 20250305 | 134100 | 4632127097 | 3540 | 3545 | 3545 | 3540 | 171 |
| 322 | 20250305 | 134000 | 4631520942 | 3545 | 3545 | 3545 | 3540 | 906 |
| 323 | 20250305 | 133900 | 4628309437 | 3540 | 3535 | 3545 | 3530 | 4623 |
| 324 | 20250305 | 133800 | 4611953617 | 3535 | 3530 | 3535 | 3530 | 229 |
| 325 | 20250305 | 133700 | 4611144592 | 3510 | 3530 | 3530 | 3510 | 6730 |
| 326 | 20250305 | 133600 | 4587467787 | 3530 | 3530 | 3535 | 3530 | 158 |
| 327 | 20250305 | 133500 | 4586909967 | 3535 | 3530 | 3535 | 3530 | 603 |
| 328 | 20250305 | 133400 | 4584781372 | 3535 | 3535 | 3535 | 3520 | 1980 |
| 329 | 20250305 | 133300 | 4577794347 | 3535 | 3520 | 3535 | 3520 | 2822 |
| 330 | 20250305 | 133200 | 4567842992 | 3525 | 3530 | 3530 | 3525 | 373 |
| 331 | 20250305 | 133100 | 4566527917 | 3520 | 3525 | 3525 | 3520 | 4107 |
| 332 | 20250305 | 133000 | 4552060057 | 3530 | 3525 | 3530 | 3520 | 2271 |
| 333 | 20250305 | 132900 | 4544051937 | 3530 | 3530 | 3530 | 3525 | 419 |
| 334 | 20250305 | 132800 | 4542574847 | 3525 | 3530 | 3530 | 3525 | 103 |
| 335 | 20250305 | 132700 | 4542211737 | 3530 | 3530 | 3530 | 3520 | 3424 |
| 336 | 20250305 | 132600 | 4530143142 | 3530 | 3535 | 3535 | 3515 | 8194 |
| 337 | 20250305 | 132500 | 4501231932 | 3530 | 3540 | 3540 | 3530 | 1246 |
| 338 | 20250305 | 132400 | 4496827282 | 3540 | 3545 | 3545 | 3540 | 2436 |
| 339 | 20250305 | 132300 | 4488200472 | 3545 | 3560 | 3560 | 3545 | 3459 |
| 340 | 20250305 | 132200 | 4475911517 | 3555 | 3540 | 3555 | 3535 | 4195 |
| 341 | 20250305 | 132100 | 4461009247 | 3535 | 3545 | 3545 | 3535 | 4847 |
| 342 | 20250305 | 132000 | 4443848020 | 3550 | 3550 | 3555 | 3545 | 6818 |
| 343 | 20250305 | 131900 | 4419646465 | 3545 | 3555 | 3555 | 3540 | 2966 |
| 344 | 20250305 | 131800 | 4409115090 | 3560 | 3550 | 3560 | 3550 | 2916 |
| 345 | 20250305 | 131700 | 4398750926 | 3550 | 3550 | 3560 | 3550 | 12953 |
| 346 | 20250305 | 131600 | 4352738861 | 3550 | 3515 | 3550 | 3515 | 27792 |
| 347 | 20250305 | 131500 | 4254418930 | 3510 | 3515 | 3520 | 3510 | 1864 |
| 348 | 20250305 | 131400 | 4247862260 | 3515 | 3515 | 3515 | 3515 | 14 |
| 349 | 20250305 | 131300 | 4247813050 | 3515 | 3510 | 3515 | 3505 | 333 |
| 350 | 20250305 | 131200 | 4246644220 | 3510 | 3505 | 3510 | 3505 | 61 |
| 351 | 20250305 | 131100 | 4246430360 | 3510 | 3495 | 3510 | 3495 | 2452 |
| 352 | 20250305 | 131000 | 4237836775 | 3495 | 3505 | 3505 | 3490 | 656 |
| 353 | 20250305 | 130900 | 4235544190 | 3505 | 3510 | 3510 | 3495 | 1518 |
| 354 | 20250305 | 130800 | 4230238740 | 3510 | 3505 | 3510 | 3495 | 3160 |
| 355 | 20250305 | 130700 | 4219176150 | 3500 | 3500 | 3510 | 3500 | 669 |
| 356 | 20250305 | 130600 | 4216833805 | 3505 | 3505 | 3515 | 3500 | 2286 |
| 357 | 20250305 | 130500 | 4208826465 | 3515 | 3515 | 3520 | 3505 | 255 |
| 358 | 20250305 | 130400 | 4207930155 | 3520 | 3512 | 3520 | 3512 | 1471 |
| 359 | 20250305 | 130300 | 4202758367 | 3500 | 3500 | 3525 | 3500 | 1108 |
| 360 | 20250305 | 130200 | 4198863477 | 3520 | 3500 | 3520 | 3500 | 1295 |
| 361 | 20250305 | 130100 | 4194316962 | 3500 | 3530 | 3530 | 3500 | 17762 |
| 362 | 20250305 | 130000 | 4131905352 | 3530 | 3525 | 3530 | 3525 | 5746 |
| 363 | 20250305 | 125900 | 4111636117 | 3525 | 3520 | 3525 | 3520 | 2468 |
| 364 | 20250305 | 125800 | 4102939177 | 3520 | 3515 | 3520 | 3515 | 4394 |
| 365 | 20250305 | 125700 | 4087485637 | 3520 | 3530 | 3530 | 3520 | 3640 |
| 366 | 20250305 | 125600 | 4074645182 | 3530 | 3525 | 3530 | 3520 | 5630 |
| 367 | 20250305 | 125500 | 4054791232 | 3525 | 3515 | 3525 | 3515 | 4871 |
| 368 | 20250305 | 125400 | 4037643147 | 3515 | 3520 | 3520 | 3510 | 2090 |
| 369 | 20250305 | 125300 | 4030294722 | 3520 | 3510 | 3525 | 3510 | 6328 |
| 370 | 20250305 | 125200 | 4008035370 | 3515 | 3510 | 3525 | 3505 | 21127 |
| 371 | 20250305 | 125100 | 3933728580 | 3510 | 3505 | 3510 | 3505 | 748 |
| 372 | 20250305 | 125000 | 3931106335 | 3505 | 3510 | 3510 | 3505 | 4374 |
| 373 | 20250305 | 124900 | 3915764930 | 3510 | 3510 | 3510 | 3505 | 1773 |
| 374 | 20250305 | 124800 | 3909545855 | 3510 | 3505 | 3520 | 3505 | 6832 |
| 375 | 20250305 | 124700 | 3885532664 | 3510 | 3490 | 3510 | 3490 | 21127 |
| 376 | 20250305 | 124600 | 3811548744 | 3490 | 3485 | 3495 | 3485 | 254 |
| 377 | 20250305 | 124500 | 3810662634 | 3485 | 3490 | 3490 | 3485 | 4163 |
| 378 | 20250305 | 124400 | 3796138779 | 3490 | 3495 | 3495 | 3490 | 294 |
| 379 | 20250305 | 124300 | 3795112224 | 3490 | 3495 | 3495 | 3490 | 151 |
| 380 | 20250305 | 124200 | 3794584729 | 3495 | 3490 | 3495 | 3485 | 1600 |
| 381 | 20250305 | 124100 | 3789004709 | 3495 | 3490 | 3500 | 3485 | 1016 |
| 382 | 20250305 | 124000 | 3785457499 | 3495 | 3487 | 3495 | 3485 | 3454 |
| 383 | 20250305 | 123900 | 3773397404 | 3485 | 3490 | 3490 | 3485 | 227 |
| 384 | 20250305 | 123800 | 3772606304 | 3490 | 3492 | 3492 | 3490 | 1322 |
| 385 | 20250305 | 123700 | 3767992504 | 3490 | 3495 | 3500 | 3490 | 2595 |
| 386 | 20250305 | 123600 | 3758922719 | 3495 | 3495 | 3500 | 3490 | 888 |
| 387 | 20250305 | 123500 | 3755820174 | 3495 | 3495 | 3500 | 3480 | 1332 |
| 388 | 20250305 | 123400 | 3751164839 | 3495 | 3490 | 3500 | 3490 | 8775 |
| 389 | 20250305 | 123300 | 3720519629 | 3485 | 3465 | 3485 | 3465 | 8199 |
| 390 | 20250305 | 123200 | 3692052439 | 3465 | 3470 | 3470 | 3460 | 103 |
| 391 | 20250305 | 123100 | 3691696034 | 3470 | 3470 | 3470 | 3470 | 292 |
| 392 | 20250305 | 123000 | 3690682794 | 3470 | 3450 | 3470 | 3450 | 958 |
| 393 | 20250305 | 122900 | 3687375369 | 3460 | 3455 | 3460 | 3450 | 1606 |
| 394 | 20250305 | 122800 | 3681827564 | 3455 | 3475 | 3475 | 3455 | 3659 |
| 395 | 20250305 | 122700 | 3669149179 | 3480 | 3475 | 3480 | 3475 | 108 |
| 396 | 20250305 | 122600 | 3668773870 | 3470 | 3475 | 3475 | 3470 | 888 |
| 397 | 20250305 | 122500 | 3665692460 | 3475 | 3465 | 3475 | 3465 | 241 |
| 398 | 20250305 | 122400 | 3664856520 | 3470 | 3465 | 3485 | 3465 | 9368 |
| 399 | 20250305 | 122300 | 3632296415 | 3470 | 3450 | 3470 | 3450 | 2226 |
| 400 | 20250305 | 122200 | 3624589040 | 3455 | 3455 | 3460 | 3450 | 143 |
| 401 | 20250305 | 122100 | 3624095300 | 3455 | 3460 | 3460 | 3455 | 320 |
| 402 | 20250305 | 122000 | 3622989695 | 3455 | 3450 | 3455 | 3450 | 315 |
| 403 | 20250305 | 121900 | 3621901405 | 3460 | 3460 | 3460 | 3455 | 641 |
| 404 | 20250305 | 121800 | 3619683750 | 3460 | 3455 | 3460 | 3455 | 51 |
| 405 | 20250305 | 121700 | 3619507405 | 3450 | 3435 | 3455 | 3435 | 940 |
| 406 | 20250305 | 121600 | 3616262980 | 3435 | 3450 | 3455 | 3435 | 4151 |
| 407 | 20250305 | 121500 | 3601962815 | 3450 | 3445 | 3450 | 3445 | 3032 |
| 408 | 20250305 | 121400 | 3591511070 | 3445 | 3435 | 3445 | 3435 | 176 |
| 409 | 20250305 | 121300 | 3590906000 | 3445 | 3435 | 3445 | 3435 | 2363 |
| 410 | 20250305 | 121200 | 3582780155 | 3440 | 3440 | 3445 | 3435 | 324 |
| 411 | 20250305 | 121100 | 3581665835 | 3435 | 3435 | 3435 | 3435 | 247 |
| 412 | 20250305 | 121000 | 3580817390 | 3435 | 3430 | 3435 | 3430 | 1083 |
| 413 | 20250305 | 120900 | 3577098885 | 3435 | 3435 | 3435 | 3435 | 237 |
| 414 | 20250305 | 120800 | 3576284790 | 3440 | 3425 | 3440 | 3425 | 16 |
| 415 | 20250305 | 120700 | 3576229975 | 3425 | 3435 | 3435 | 3425 | 2626 |
| 416 | 20250305 | 120600 | 3567224950 | 3435 | 3435 | 3440 | 3435 | 152 |
| 417 | 20250305 | 120500 | 3566702730 | 3440 | 3440 | 3440 | 3440 | 1016 |
| 418 | 20250305 | 120400 | 3563207690 | 3445 | 3440 | 3445 | 3440 | 1415 |
| 419 | 20250305 | 120300 | 3558340085 | 3445 | 3440 | 3445 | 3440 | 119 |
| 420 | 20250305 | 120200 | 3557930720 | 3440 | 3435 | 3440 | 3435 | 661 |
| 421 | 20250305 | 120100 | 3555660180 | 3435 | 3440 | 3455 | 3435 | 2855 |
| 422 | 20250305 | 120000 | 3545840670 | 3445 | 3445 | 3445 | 3445 | 7570 |
| 423 | 20250305 | 115900 | 3519762020 | 3455 | 3450 | 3455 | 3450 | 29620 |
| 424 | 20250305 | 115800 | 3417573015 | 3455 | 3455 | 3455 | 3455 | 4 |
| 425 | 20250305 | 115700 | 3417559195 | 3455 | 3455 | 3455 | 3455 | 887 |
| 426 | 20250305 | 115600 | 3414494610 | 3455 | 3460 | 3460 | 3455 | 1297 |
| 427 | 20250305 | 115500 | 3410010130 | 3460 | 3460 | 3460 | 3460 | 1 |
| 428 | 20250305 | 115400 | 3410006670 | 3465 | 3455 | 3465 | 3455 | 117 |
| 429 | 20250305 | 115300 | 3409601385 | 3455 | 3465 | 3465 | 3455 | 506 |
| 430 | 20250305 | 115200 | 3407852620 | 3465 | 3465 | 3465 | 3465 | 1 |
| 431 | 20250305 | 115100 | 3407849155 | 3470 | 3470 | 3470 | 3450 | 604 |
| 432 | 20250305 | 115000 | 3405763390 | 3450 | 3460 | 3470 | 3450 | 1612 |
| 433 | 20250305 | 114900 | 3400177140 | 3470 | 3470 | 3470 | 3470 | 140 |
| 434 | 20250305 | 114800 | 3399691340 | 3470 | 3465 | 3470 | 3460 | 499 |
| 435 | 20250305 | 114700 | 3397962520 | 3465 | 3455 | 3465 | 3455 | 1370 |
| 436 | 20250305 | 114600 | 3393227215 | 3450 | 3450 | 3450 | 3450 | 1000 |
| 437 | 20250305 | 114500 | 3389777215 | 3455 | 3455 | 3455 | 3455 | 91 |
| 438 | 20250305 | 114400 | 3389462810 | 3455 | 3455 | 3455 | 3455 | 102 |
| 439 | 20250305 | 114300 | 3389110400 | 3450 | 3450 | 3450 | 3450 | 1438 |
| 440 | 20250305 | 114200 | 3384149300 | 3455 | 3450 | 3455 | 3450 | 149 |
| 441 | 20250305 | 114100 | 3383634510 | 3455 | 3450 | 3460 | 3450 | 1376 |
| 442 | 20250305 | 114000 | 3378883430 | 3450 | 3445 | 3450 | 3445 | 1448 |
| 443 | 20250305 | 113900 | 3373888320 | 3450 | 3435 | 3450 | 3435 | 4128 |
| 444 | 20250305 | 113800 | 3359670320 | 3435 | 3445 | 3445 | 3435 | 3250 |
| 445 | 20250305 | 113700 | 3348490235 | 3445 | 3445 | 3445 | 3445 | 0 |
| 446 | 20250305 | 113600 | 3348490235 | 3445 | 3445 | 3445 | 3445 | 1506 |
| 447 | 20250305 | 113500 | 3343302065 | 3445 | 3445 | 3445 | 3445 | 577 |
| 448 | 20250305 | 113400 | 3341314300 | 3445 | 3450 | 3450 | 3445 | 212 |
| 449 | 20250305 | 113300 | 3340583935 | 3445 | 3450 | 3465 | 3445 | 2110 |
| 450 | 20250305 | 113200 | 3333291255 | 3450 | 3450 | 3450 | 3450 | 10 |
| 451 | 20250305 | 113100 | 3333256755 | 3450 | 3445 | 3450 | 3445 | 1158 |
| 452 | 20250305 | 113000 | 3329267410 | 3445 | 3435 | 3445 | 3435 | 936 |
| 453 | 20250305 | 112900 | 3326047495 | 3440 | 3445 | 3445 | 3440 | 486 |
| 454 | 20250305 | 112800 | 3324375450 | 3445 | 3440 | 3445 | 3440 | 2101 |
| 455 | 20250305 | 112700 | 3317144900 | 3435 | 3435 | 3435 | 3435 | 183 |
| 456 | 20250305 | 112600 | 3316516295 | 3435 | 3440 | 3440 | 3435 | 1104 |
| 457 | 20250305 | 112500 | 3312721625 | 3440 | 3440 | 3445 | 3435 | 2599 |
| 458 | 20250305 | 112400 | 3303779995 | 3440 | 3445 | 3445 | 3440 | 303 |
| 459 | 20250305 | 112300 | 3302736165 | 3445 | 3450 | 3450 | 3445 | 2598 |
| 460 | 20250305 | 112200 | 3293784315 | 3450 | 3455 | 3460 | 3450 | 2947 |
| 461 | 20250305 | 112100 | 3283608805 | 3455 | 3460 | 3460 | 3455 | 1394 |
| 462 | 20250305 | 112000 | 3278787450 | 3460 | 3460 | 3460 | 3460 | 0 |
| 463 | 20250305 | 111900 | 3278787450 | 3460 | 3475 | 3475 | 3455 | 833 |
| 464 | 20250305 | 111800 | 3275905340 | 3475 | 3470 | 3475 | 3455 | 1910 |
| 465 | 20250305 | 111700 | 3269284705 | 3470 | 3455 | 3470 | 3455 | 1450 |
| 466 | 20250305 | 111600 | 3264263585 | 3455 | 3455 | 3465 | 3455 | 2032 |
| 467 | 20250305 | 111500 | 3257235525 | 3455 | 3460 | 3460 | 3455 | 945 |
| 468 | 20250305 | 111400 | 3253970100 | 3460 | 3462 | 3470 | 3450 | 1315 |
| 469 | 20250305 | 111300 | 3249426230 | 3462 | 3475 | 3475 | 3455 | 36 |
| 470 | 20250305 | 111200 | 3249301756 | 3455 | 3475 | 3475 | 3455 | 1495 |
| 471 | 20250305 | 111100 | 3244110761 | 3475 | 3475 | 3480 | 3450 | 1828 |
| 472 | 20250305 | 111000 | 3237787146 | 3475 | 3475 | 3475 | 3460 | 4951 |
| 473 | 20250305 | 110900 | 3220606541 | 3465 | 3480 | 3480 | 3465 | 4961 |
| 474 | 20250305 | 110800 | 3203398531 | 3475 | 3475 | 3475 | 3475 | 605 |
| 475 | 20250305 | 110700 | 3201296156 | 3475 | 3465 | 3480 | 3465 | 2262 |
| 476 | 20250305 | 110600 | 3193432846 | 3465 | 3480 | 3480 | 3465 | 2464 |
| 477 | 20250305 | 110500 | 3184885561 | 3480 | 3470 | 3480 | 3470 | 1678 |
| 478 | 20250305 | 110400 | 3179060931 | 3470 | 3475 | 3475 | 3470 | 575 |
| 479 | 20250305 | 110300 | 3177062816 | 3475 | 3480 | 3495 | 3475 | 5199 |
| 480 | 20250305 | 110200 | 3158919566 | 3475 | 3480 | 3485 | 3475 | 3300 |
| 481 | 20250305 | 110100 | 3147441251 | 3490 | 3480 | 3490 | 3480 | 1105 |
| 482 | 20250305 | 110000 | 3143588056 | 3470 | 3480 | 3480 | 3470 | 1606 |
| 483 | 20250305 | 105900 | 3138014186 | 3485 | 3475 | 3490 | 3470 | 1496 |
| 484 | 20250305 | 105800 | 3132804256 | 3475 | 3465 | 3490 | 3460 | 5904 |
| 485 | 20250305 | 105700 | 3112283506 | 3465 | 3485 | 3485 | 3465 | 13172 |
| 486 | 20250305 | 105600 | 3066575116 | 3485 | 3490 | 3495 | 3485 | 689 |
| 487 | 20250305 | 105500 | 3064173926 | 3485 | 3485 | 3495 | 3485 | 1783 |
| 488 | 20250305 | 105400 | 3057951011 | 3495 | 3485 | 3495 | 3480 | 3920 |
| 489 | 20250305 | 105300 | 3044281931 | 3485 | 3495 | 3505 | 3485 | 3774 |
| 490 | 20250305 | 105200 | 3031091206 | 3495 | 3490 | 3510 | 3485 | 7860 |
| 491 | 20250305 | 105100 | 3003622311 | 3505 | 3500 | 3510 | 3500 | 4533 |
| 492 | 20250305 | 105000 | 2987754191 | 3510 | 3495 | 3515 | 3495 | 19555 |
| 493 | 20250305 | 104900 | 2919245831 | 3490 | 3490 | 3490 | 3480 | 11498 |
| 494 | 20250305 | 104800 | 2879219431 | 3490 | 3490 | 3490 | 3480 | 7222 |
| 495 | 20250305 | 104700 | 2854033106 | 3485 | 3475 | 3490 | 3465 | 4725 |
| 496 | 20250305 | 104600 | 2837605026 | 3480 | 3490 | 3490 | 3480 | 8547 |
| 497 | 20250305 | 104500 | 2807814531 | 3495 | 3485 | 3495 | 3480 | 7618 |
| 498 | 20250305 | 104400 | 2781236366 | 3485 | 3480 | 3490 | 3470 | 3879 |
| 499 | 20250305 | 104300 | 2767733362 | 3480 | 3495 | 3495 | 3475 | 1495 |
| 500 | 20250305 | 104200 | 2762517337 | 3495 | 3495 | 3500 | 3480 | 10899 |
| 501 | 20250305 | 104100 | 2724470697 | 3495 | 3500 | 3500 | 3480 | 5418 |
| 502 | 20250305 | 104000 | 2705556662 | 3500 | 3462 | 3505 | 3462 | 46235 |
| 503 | 20250305 | 103900 | 2544210208 | 3462 | 3470 | 3470 | 3462 | 3108 |
| 504 | 20250305 | 103800 | 2533427040 | 3455 | 3450 | 3470 | 3450 | 9285 |
| 505 | 20250305 | 103700 | 2501280630 | 3450 | 3450 | 3455 | 3450 | 868 |
| 506 | 20250305 | 103600 | 2498285905 | 3450 | 3445 | 3455 | 3445 | 4110 |
| 507 | 20250305 | 103500 | 2484108010 | 3450 | 3450 | 3455 | 3445 | 873 |
| 508 | 20250305 | 103400 | 2481096940 | 3450 | 3465 | 3465 | 3450 | 3193 |
| 509 | 20250305 | 103300 | 2470072100 | 3465 | 3475 | 3475 | 3465 | 6567 |
| 510 | 20250305 | 103200 | 2447303625 | 3470 | 3470 | 3470 | 3465 | 3527 |
| 511 | 20250305 | 103100 | 2435068585 | 3470 | 3470 | 3470 | 3460 | 3538 |
| 512 | 20250305 | 103000 | 2422811465 | 3470 | 3460 | 3475 | 3455 | 17524 |
| 513 | 20250305 | 102900 | 2362048680 | 3460 | 3430 | 3460 | 3425 | 20054 |
| 514 | 20250305 | 102800 | 2292954935 | 3430 | 3425 | 3430 | 3420 | 500 |
| 515 | 20250305 | 102700 | 2291240185 | 3425 | 3420 | 3430 | 3420 | 814 |
| 516 | 20250305 | 102600 | 2288450885 | 3425 | 3425 | 3425 | 3425 | 107 |
| 517 | 20250305 | 102500 | 2288084410 | 3425 | 3420 | 3425 | 3400 | 492 |
| 518 | 20250305 | 102400 | 2286401375 | 3420 | 3400 | 3422 | 3400 | 1404 |
| 519 | 20250305 | 102300 | 2281599695 | 3420 | 3415 | 3420 | 3400 | 133 |
| 520 | 20250305 | 102200 | 2281146795 | 3400 | 3405 | 3420 | 3400 | 4669 |
| 521 | 20250305 | 102100 | 2265266380 | 3405 | 3410 | 3410 | 3405 | 412 |
| 522 | 20250305 | 102000 | 2263861955 | 3415 | 3430 | 3430 | 3415 | 3961 |
| 523 | 20250305 | 101900 | 2250282265 | 3435 | 3445 | 3445 | 3435 | 2362 |
| 524 | 20250305 | 101800 | 2242162250 | 3445 | 3440 | 3445 | 3440 | 3063 |
| 525 | 20250305 | 101700 | 2231614650 | 3440 | 3435 | 3445 | 3435 | 2107 |
| 526 | 20250305 | 101600 | 2224363245 | 3440 | 3435 | 3440 | 3430 | 1103 |
| 527 | 20250305 | 101500 | 2220574420 | 3430 | 3435 | 3435 | 3430 | 2828 |
| 528 | 20250305 | 101400 | 2210869825 | 3440 | 3435 | 3445 | 3435 | 12634 |
| 529 | 20250305 | 101300 | 2167407880 | 3435 | 3420 | 3440 | 3420 | 9832 |
| 530 | 20250305 | 101200 | 2133701275 | 3415 | 3425 | 3425 | 3415 | 294 |
| 531 | 20250305 | 101100 | 2132694385 | 3425 | 3425 | 3425 | 3415 | 1041 |
| 532 | 20250305 | 101000 | 2129130975 | 3425 | 3410 | 3425 | 3410 | 432 |
| 533 | 20250305 | 100900 | 2127652370 | 3410 | 3410 | 3425 | 3400 | 4766 |
| 534 | 20250305 | 100800 | 2111358950 | 3395 | 3395 | 3395 | 3395 | 6 |
| 535 | 20250305 | 100700 | 2111338580 | 3395 | 3405 | 3405 | 3395 | 1039 |
| 536 | 20250305 | 100600 | 2107806730 | 3400 | 3400 | 3405 | 3390 | 8165 |
| 537 | 20250305 | 100500 | 2080064755 | 3415 | 3410 | 3420 | 3400 | 1102 |
| 538 | 20250305 | 100400 | 2076314490 | 3400 | 3420 | 3420 | 3400 | 3632 |
| 539 | 20250305 | 100300 | 2063928685 | 3420 | 3425 | 3430 | 3420 | 1399 |
| 540 | 20250305 | 100200 | 2059140735 | 3425 | 3410 | 3425 | 3410 | 873 |
| 541 | 20250305 | 100100 | 2056152620 | 3410 | 3410 | 3420 | 3405 | 2795 |
| 542 | 20250305 | 100000 | 2046604150 | 3405 | 3420 | 3420 | 3405 | 710 |
| 543 | 20250305 | 095900 | 2044178080 | 3420 | 3420 | 3425 | 3405 | 3442 |
| 544 | 20250305 | 095800 | 2032443615 | 3400 | 3400 | 3420 | 3400 | 4467 |
| 545 | 20250305 | 095700 | 2017236745 | 3405 | 3410 | 3420 | 3405 | 2016 |
| 546 | 20250305 | 095600 | 2010371450 | 3415 | 3410 | 3420 | 3400 | 2777 |
| 547 | 20250305 | 095500 | 2000901600 | 3410 | 3400 | 3420 | 3400 | 4409 |
| 548 | 20250305 | 095400 | 1985909210 | 3425 | 3420 | 3430 | 3400 | 4678 |
| 549 | 20250305 | 095300 | 1969904875 | 3420 | 3430 | 3430 | 3420 | 1312 |
| 550 | 20250305 | 095200 | 1965407730 | 3430 | 3420 | 3430 | 3420 | 8723 |
| 551 | 20250305 | 095100 | 1935555240 | 3425 | 3415 | 3430 | 3415 | 7152 |
| 552 | 20250305 | 095000 | 1911064180 | 3415 | 3400 | 3420 | 3395 | 8556 |
| 553 | 20250305 | 094900 | 1881919730 | 3395 | 3395 | 3405 | 3390 | 2017 |
| 554 | 20250305 | 094800 | 1875076915 | 3405 | 3385 | 3405 | 3385 | 5545 |
| 555 | 20250305 | 094700 | 1856257520 | 3380 | 3405 | 3405 | 3370 | 13973 |
| 556 | 20250305 | 094600 | 1808901500 | 3410 | 3402 | 3420 | 3402 | 2054 |
| 557 | 20250305 | 094500 | 1801885075 | 3400 | 3405 | 3415 | 3390 | 13837 |
| 558 | 20250305 | 094400 | 1754911020 | 3405 | 3405 | 3415 | 3405 | 1713 |
| 559 | 20250305 | 094300 | 1749077305 | 3405 | 3410 | 3410 | 3395 | 5256 |
| 560 | 20250305 | 094200 | 1731199250 | 3415 | 3420 | 3420 | 3410 | 1915 |
| 561 | 20250305 | 094100 | 1724664475 | 3420 | 3420 | 3420 | 3417 | 778 |
| 562 | 20250305 | 094000 | 1722003958 | 3422 | 3435 | 3435 | 3420 | 1212 |
| 563 | 20250305 | 093900 | 1717851818 | 3425 | 3425 | 3440 | 3425 | 7484 |
| 564 | 20250305 | 093800 | 1692170518 | 3420 | 3392 | 3420 | 3392 | 2078 |
| 565 | 20250305 | 093700 | 1685091839 | 3400 | 3415 | 3415 | 3392 | 13172 |
| 566 | 20250305 | 093600 | 1640287623 | 3422 | 3435 | 3450 | 3420 | 18202 |
| 567 | 20250305 | 093500 | 1577915758 | 3430 | 3427 | 3430 | 3425 | 2067 |
| 568 | 20250305 | 093400 | 1570834791 | 3425 | 3430 | 3440 | 3425 | 7056 |
| 569 | 20250305 | 093300 | 1546653256 | 3430 | 3440 | 3450 | 3430 | 6515 |
| 570 | 20250305 | 093200 | 1524257301 | 3450 | 3440 | 3455 | 3425 | 6812 |
| 571 | 20250305 | 093100 | 1500833111 | 3440 | 3495 | 3500 | 3430 | 17691 |
| 572 | 20250305 | 093000 | 1439443866 | 3495 | 3480 | 3495 | 3470 | 17215 |
| 573 | 20250305 | 092900 | 1379408456 | 3485 | 3465 | 3485 | 3445 | 14586 |
| 574 | 20250305 | 092800 | 1328887606 | 3450 | 3480 | 3480 | 3400 | 42382 |
| 575 | 20250305 | 092700 | 1183085516 | 3480 | 3485 | 3495 | 3470 | 66346 |
| 576 | 20250305 | 092600 | 952026601 | 3485 | 3475 | 3485 | 3455 | 41742 |
| 577 | 20250305 | 092500 | 806993451 | 3475 | 3430 | 3475 | 3425 | 28075 |
| 578 | 20250305 | 092400 | 710092966 | 3425 | 3425 | 3425 | 3405 | 7921 |
| 579 | 20250305 | 092300 | 683014561 | 3425 | 3420 | 3425 | 3410 | 8087 |
| 580 | 20250305 | 092200 | 655374931 | 3420 | 3400 | 3420 | 3400 | 19926 |
| 581 | 20250305 | 092100 | 587466356 | 3400 | 3390 | 3405 | 3390 | 9583 |
| 582 | 20250305 | 092000 | 554896571 | 3400 | 3400 | 3410 | 3385 | 6543 |
| 583 | 20250305 | 091900 | 532638696 | 3400 | 3405 | 3417 | 3390 | 11427 |
| 584 | 20250305 | 091800 | 493743692 | 3410 | 3390 | 3410 | 3385 | 12097 |
| 585 | 20250305 | 091700 | 452649142 | 3390 | 3365 | 3390 | 3355 | 14968 |
| 586 | 20250305 | 091600 | 402171867 | 3370 | 3370 | 3390 | 3355 | 12096 |
| 587 | 20250305 | 091500 | 361323812 | 3340 | 3330 | 3365 | 3305 | 35010 |
| 588 | 20250305 | 091400 | 244232327 | 3320 | 3327 | 3335 | 3310 | 17366 |
| 589 | 20250305 | 091300 | 186536675 | 3325 | 3335 | 3350 | 3325 | 8972 |
| 590 | 20250305 | 091200 | 156627055 | 3330 | 3315 | 3335 | 3310 | 7048 |
| 591 | 20250305 | 091100 | 133211595 | 3315 | 3310 | 3320 | 3310 | 3154 |
| 592 | 20250305 | 091000 | 122759630 | 3310 | 3295 | 3315 | 3295 | 3688 |
| 593 | 20250305 | 090900 | 110565000 | 3300 | 3295 | 3300 | 3295 | 402 |
| 594 | 20250305 | 090800 | 109239900 | 3300 | 3280 | 3305 | 3275 | 8363 |
| 595 | 20250305 | 090700 | 81709405 | 3280 | 3280 | 3280 | 3270 | 5284 |
| 596 | 20250305 | 090600 | 64418915 | 3280 | 3270 | 3280 | 3255 | 4657 |
| 597 | 20250305 | 090500 | 49189715 | 3270 | 3270 | 3270 | 3250 | 2902 |
| 598 | 20250305 | 090400 | 39742855 | 3275 | 3285 | 3285 | 3245 | 1855 |
| 599 | 20250305 | 090300 | 33716870 | 3285 | 3285 | 3300 | 3260 | 598 |
| 600 | 20250305 | 090200 | 31764065 | 3260 | 3280 | 3330 | 3255 | 2863 |
| 601 | 20250305 | 090100 | 22381805 | 3275 | 3255 | 3275 | 3255 | 2597 |
| 602 | 20250305 | 090000 | 13893600 | 3270 | 3250 | 3270 | 3240 | 4276 |